65,230$
0,93%
Echtzeit-Aktienkurs Independent Bank Group
Bid:
Ask:
Aktienkurse zur Independent Bank Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 65,00 | 65,63 | 64,47 | 65,23 | 0,93% | 55.007,00 |
| 21.11.2024 | 63,92 | 64,91 | 63,44 | 64,63 | 2,49% | 77.497,00 |
| 20.11.2024 | 63,09 | 63,24 | 61,98 | 63,06 | -0,36% | 182.377,00 |
| 19.11.2024 | 62,10 | 63,49 | 62,10 | 63,29 | 0,11% | 129.469,00 |
| 18.11.2024 | 63,78 | 63,92 | 63,17 | 63,22 | -0,55% | 142.725,00 |
| 15.11.2024 | 64,19 | 64,50 | 63,03 | 63,57 | -0,41% | 233.484,00 |
| 14.11.2024 | 64,24 | 64,88 | 63,50 | 63,83 | -0,62% | 335.440,00 |
| 13.11.2024 | 65,12 | 66,12 | 64,22 | 64,23 | -0,85% | 272.267,00 |
| 12.11.2024 | 66,59 | 67,22 | 64,75 | 64,78 | -2,63% | 206.691,00 |
| 11.11.2024 | 66,83 | 67,92 | 66,09 | 66,53 | 2,09% | 188.910,00 |
| 08.11.2024 | 64,74 | 65,53 | 64,22 | 65,17 | 1,42% | 202.785,00 |
| 07.11.2024 | 66,16 | 66,16 | 63,46 | 64,26 | -3,11% | 206.301,00 |
| 06.11.2024 | 62,48 | 66,41 | 62,48 | 66,32 | 14,84% | 1.260.083,00 |
| 05.11.2024 | 57,13 | 58,28 | 57,13 | 57,75 | 1,28% | 290.528,00 |
| 04.11.2024 | 57,59 | 57,59 | 56,75 | 57,02 | -1,49% | 197.995,00 |
| 01.11.2024 | 58,96 | 59,16 | 57,48 | 57,88 | -0,82% | 113.461,00 |
| 31.10.2024 | 59,58 | 59,58 | 58,31 | 58,36 | -2,57% | 181.744,00 |
| 30.10.2024 | 58,23 | 60,51 | 58,23 | 59,90 | 2,34% | 178.010,00 |
| 29.10.2024 | 58,49 | 58,92 | 58,35 | 58,53 | -0,85% | 87.139,00 |
| 28.10.2024 | 58,04 | 59,34 | 58,04 | 59,03 | 3,09% | 76.738,00 |
| 25.10.2024 | 59,50 | 59,50 | 57,19 | 57,26 | -2,83% | 93.750,00 |
| 24.10.2024 | 58,32 | 59,54 | 57,56 | 58,93 | 1,76% | 111.742,00 |
| 23.10.2024 | 57,42 | 58,33 | 57,42 | 57,91 | -0,94% | 151.376,00 |
| 22.10.2024 | 56,15 | 58,47 | 56,15 | 58,46 | 1,62% | 159.233,00 |
| 21.10.2024 | 60,48 | 60,48 | 57,42 | 57,53 | -5,03% | 114.227,00 |
| 18.10.2024 | 61,67 | 61,77 | 60,52 | 60,58 | -1,46% | 112.437,00 |
| 17.10.2024 | 61,66 | 61,92 | 61,35 | 61,48 | 0,07% | 163.544,00 |
| 16.10.2024 | 61,56 | 62,25 | 61,15 | 61,44 | 0,99% | 306.627,00 |
| 15.10.2024 | 59,87 | 61,87 | 59,64 | 60,84 | 2,25% | 145.989,00 |
| 14.10.2024 | 59,26 | 60,20 | 59,16 | 59,50 | 0,30% | 166.041,00 |
| 11.10.2024 | 57,24 | 59,56 | 53,53 | 59,32 | 4,34% | 302.865,00 |
| 10.10.2024 | 56,70 | 57,45 | 56,35 | 56,86 | -0,95% | 46.415,00 |
| 09.10.2024 | 56,52 | 57,71 | 56,25 | 57,40 | 1,45% | 53.206,00 |
| 08.10.2024 | 56,98 | 57,33 | 56,51 | 56,58 | -0,37% | 62.608,00 |
| 07.10.2024 | 56,96 | 57,07 | 56,15 | 56,79 | -0,98% | 104.356,00 |
| 04.10.2024 | 57,22 | 57,49 | 56,44 | 57,35 | 2,30% | 133.307,00 |
| 03.10.2024 | 55,17 | 56,34 | 55,11 | 56,06 | 0,61% | 124.992,00 |
| 02.10.2024 | 55,88 | 56,80 | 55,60 | 55,72 | -0,32% | 86.657,00 |
| 01.10.2024 | 57,20 | 57,20 | 55,13 | 55,90 | -3,05% | 132.297,00 |
| 30.09.2024 | 56,34 | 58,30 | 56,28 | 57,66 | 1,66% | 100.105,00 |
| 27.09.2024 | 56,91 | 57,53 | 56,30 | 56,72 | 0,18% | 79.605,00 |
| 26.09.2024 | 57,25 | 57,25 | 56,34 | 56,62 | 0,60% | 80.829,00 |
| 25.09.2024 | 57,78 | 57,78 | 56,09 | 56,28 | -2,49% | 160.914,00 |
| 24.09.2024 | 58,99 | 59,25 | 57,71 | 57,72 | -1,84% | 107.142,00 |
| 23.09.2024 | 59,31 | 59,31 | 58,29 | 58,80 | -0,05% | 131.803,00 |
| 20.09.2024 | 60,23 | 60,39 | 58,69 | 58,83 | -3,54% | 1.022.484,00 |
| 19.09.2024 | 61,16 | 61,76 | 60,27 | 60,99 | 2,66% | 113.036,00 |
| 18.09.2024 | 59,21 | 61,61 | 58,23 | 59,41 | 0,35% | 127.092,00 |
| 17.09.2024 | 59,60 | 60,50 | 58,85 | 59,20 | 0,82% | 130.095,00 |
| 16.09.2024 | 57,40 | 58,89 | 56,56 | 58,72 | 2,89% | 134.240,00 |
| 13.09.2024 | 55,88 | 57,15 | 55,60 | 57,07 | 3,90% | 185.995,00 |
| 12.09.2024 | 55,24 | 55,24 | 54,52 | 54,93 | 0,22% | 64.519,00 |
| 11.09.2024 | 54,75 | 54,85 | 52,99 | 54,81 | -0,94% | 116.184,00 |
| 10.09.2024 | 56,34 | 56,34 | 54,05 | 55,33 | -1,32% | 121.243,00 |
| 09.09.2024 | 55,84 | 56,41 | 55,62 | 56,07 | 0,38% | 135.713,00 |
| 06.09.2024 | 57,37 | 57,91 | 55,57 | 55,86 | -2,33% | 130.163,00 |
| 05.09.2024 | 57,85 | 57,90 | 56,78 | 57,19 | -0,37% | 80.508,00 |
| 04.09.2024 | 57,33 | 58,22 | 56,76 | 57,40 | -0,05% | 85.912,00 |
| 03.09.2024 | 57,70 | 58,58 | 57,13 | 57,43 | -1,36% | 141.822,00 |
| 30.08.2024 | 58,35 | 58,86 | 57,72 | 58,22 | -0,05% | 151.685,00 |
| 29.08.2024 | 58,00 | 58,69 | 57,33 | 58,25 | 1,18% | 100.080,00 |
| 28.08.2024 | 57,04 | 58,22 | 56,97 | 57,57 | 0,65% | 153.798,00 |
| 27.08.2024 | 57,22 | 57,60 | 56,72 | 57,20 | -0,57% | 324.462,00 |
| 26.08.2024 | 58,80 | 58,80 | 57,50 | 57,53 | -0,50% | 136.094,00 |
| 23.08.2024 | 55,15 | 58,61 | 55,15 | 57,82 | 5,76% | 157.657,00 |
| 22.08.2024 | 54,69 | 55,59 | 54,54 | 54,67 | -0,04% | 47.006,00 |
| 21.08.2024 | 55,49 | 55,49 | 54,35 | 54,69 | -0,56% | 101.552,00 |
| 20.08.2024 | 55,15 | 55,15 | 54,45 | 55,00 | -0,79% | 253.774,00 |
| 19.08.2024 | 55,06 | 55,44 | 54,67 | 55,44 | 0,82% | 108.984,00 |
| 16.08.2024 | 54,14 | 55,21 | 53,97 | 54,99 | 1,91% | 112.853,00 |
| 15.08.2024 | 53,71 | 54,54 | 53,53 | 53,96 | 3,15% | 190.930,00 |
| 14.08.2024 | 52,89 | 52,89 | 51,30 | 52,31 | -0,25% | 198.999,00 |
| 13.08.2024 | 52,40 | 52,50 | 51,15 | 52,44 | 1,53% | 107.214,00 |
| 12.08.2024 | 52,52 | 52,92 | 51,21 | 51,65 | -0,96% | 103.615,00 |
| 09.08.2024 | 52,25 | 52,41 | 51,85 | 52,15 | -0,55% | 155.485,00 |
| 08.08.2024 | 52,87 | 52,87 | 51,55 | 52,44 | 1,37% | 127.225,00 |
| 07.08.2024 | 52,52 | 53,00 | 51,57 | 51,73 | -0,25% | 100.371,00 |
| 06.08.2024 | 51,42 | 52,63 | 51,02 | 51,86 | 0,86% | 144.801,00 |
| 05.08.2024 | 50,90 | 52,49 | 49,58 | 51,42 | -3,89% | 235.936,00 |
| 02.08.2024 | 53,18 | 53,86 | 52,43 | 53,50 | -4,00% | 270.246,00 |
| 01.08.2024 | 58,87 | 58,87 | 55,53 | 55,73 | -5,77% | 381.258,00 |
| 31.07.2024 | 58,97 | 60,53 | 58,43 | 59,14 | -0,19% | 176.858,00 |
| 30.07.2024 | 59,02 | 59,25 | 58,36 | 59,25 | 0,68% | 142.938,00 |
| 29.07.2024 | 60,19 | 60,19 | 58,68 | 58,85 | -1,24% | 279.509,00 |
| 26.07.2024 | 58,35 | 59,71 | 58,34 | 59,59 | 2,55% | 283.841,00 |
| 25.07.2024 | 55,13 | 58,35 | 54,97 | 58,11 | 5,41% | 258.199,00 |
| 24.07.2024 | 56,30 | 56,73 | 55,01 | 55,13 | -2,30% | 229.530,00 |
| 23.07.2024 | 54,34 | 56,46 | 54,27 | 56,43 | 2,71% | 364.410,00 |
| 22.07.2024 | 53,88 | 55,43 | 53,60 | 54,94 | 1,57% | 216.936,00 |
| 19.07.2024 | 54,19 | 54,77 | 53,68 | 54,09 | 0,67% | 189.213,00 |
| 18.07.2024 | 55,01 | 56,11 | 53,55 | 53,73 | -3,35% | 373.002,00 |
| 17.07.2024 | 53,47 | 56,01 | 53,47 | 55,59 | 2,26% | 434.848,00 |
| 16.07.2024 | 52,73 | 54,40 | 52,45 | 54,36 | 4,70% | 274.906,00 |
| 15.07.2024 | 50,79 | 52,27 | 50,75 | 51,92 | 4,22% | 245.596,00 |
| 12.07.2024 | 50,00 | 50,20 | 48,82 | 49,82 | 1,10% | 221.132,00 |
| 11.07.2024 | 47,63 | 49,49 | 47,53 | 49,28 | 5,39% | 174.421,00 |
| 10.07.2024 | 45,74 | 46,79 | 45,44 | 46,76 | 2,45% | 122.772,00 |
| 09.07.2024 | 45,27 | 45,75 | 44,49 | 45,64 | 1,51% | 139.622,00 |
| 08.07.2024 | 45,20 | 45,60 | 44,80 | 44,96 | 0,58% | 140.942,00 |
| 05.07.2024 | 45,32 | 45,32 | 44,55 | 44,70 | -1,32% | 90.891,00 |